Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.411 | 5.474 | 5.142 | 5.285 | 0 | -0.21(-3.76%) |
Feb 26, 2009 | 5.564 | 5.608 | 5.384 | 5.492 | 12,938,756 | +0.04(+0.82%) |
Feb 25, 2009 | 5.878 | 5.878 | 5.232 | 5.447 | 21,675,272 | -0.45(-7.61%) |
Feb 24, 2009 | 5.842 | 5.932 | 5.698 | 5.896 | 10,091,512 | +0.11(+1.86%) |
Feb 23, 2009 | 5.914 | 6.039 | 5.761 | 5.788 | 10,498,190 | -0.06(-1.07%) |
Feb 20, 2009 | 5.806 | 5.967 | 5.474 | 5.851 | 13,985,747 | -0.14(-2.40%) |
Feb 19, 2009 | 6.066 | 6.371 | 5.967 | 5.994 | 14,019,600 | -0.01(-0.15%) |
Feb 18, 2009 | 6.299 | 6.326 | 5.923 | 6.003 | 15,571,781 | -0.23(-3.74%) |
Feb 17, 2009 | 6.326 | 6.380 | 6.219 | 6.237 | 14,155,283 | -0.31(-4.66%) |
Feb 13, 2009 | 6.578 | 6.712 | 6.452 | 6.542 | 10,663,743 | -0.04(-0.55%) |
Feb 12, 2009 | 6.470 | 6.587 | 6.290 | 6.578 | 13,080,219 | +0.12(+1.81%) |
Feb 11, 2009 | 6.479 | 6.596 | 6.317 | 6.461 | 15,853,002 | +0.00(+0.00%) |
Feb 10, 2009 | 6.398 | 6.578 | 6.362 | 6.461 | 20,575,188 | +0.02(+0.28%) |
Feb 09, 2009 | 6.622 | 6.622 | 6.290 | 6.443 | 13,681,982 | -0.13(-2.05%) |
Feb 06, 2009 | 6.246 | 6.640 | 6.228 | 6.578 | 14,151,817 | +0.39(+6.39%) |
Feb 05, 2009 | 5.932 | 6.290 | 5.824 | 6.183 | 19,800,232 | +0.23(+3.92%) |
Feb 04, 2009 | 6.147 | 6.228 | 5.887 | 5.949 | 13,214,557 | -0.17(-2.79%) |
Feb 03, 2009 | 6.201 | 6.201 | 5.896 | 6.120 | 15,506,353 | +0.06(+1.04%) |
Feb 02, 2009 | 6.353 | 6.353 | 5.932 | 6.057 | 15,670,579 | -0.25(-3.98%) |
Jan 30, 2009 | 6.479 | 6.685 | 6.255 | 6.308 | 0 | -0.20(-3.03%) |
Jan 29, 2009 | 6.874 | 6.995 | 6.461 | 6.506 | 14,042,340 | -0.37(-5.35%) |
Jan 28, 2009 | 6.910 | 6.919 | 6.676 | 6.874 | 16,389,326 | +0.30(+4.50%) |
Jan 27, 2009 | 7.125 | 7.179 | 6.416 | 6.578 | 21,540,840 | -0.49(-6.98%) |
Jan 26, 2009 | 7.313 | 7.313 | 6.981 | 7.071 | 14,810,091 | -0.11(-1.50%) |
Jan 23, 2009 | 8.283 | 8.283 | 6.981 | 7.179 | 33,149,620 | -1.62(-18.45%) |
Jan 22, 2009 | 7.951 | 8.929 | 7.699 | 8.803 | 28,773,464 | +1.28(+17.06%) |
Jan 21, 2009 | 7.412 | 7.556 | 7.017 | 7.520 | 18,170,154 | +0.22(+2.95%) |
Jan 20, 2009 | 7.753 | 7.897 | 7.278 | 7.304 | 12,326,653 | -0.42(-5.46%) |
Jan 16, 2009 | 7.511 | 7.843 | 7.421 | 7.726 | 0 | +0.30(+3.99%) |
Jan 15, 2009 | 7.170 | 7.619 | 6.972 | 7.430 | 15,407,734 | +0.26(+3.63%) |
Jan 14, 2009 | 7.421 | 7.493 | 7.062 | 7.170 | 13,401,063 | -0.31(-4.20%) |
Jan 13, 2009 | 7.717 | 7.870 | 7.466 | 7.484 | 13,063,557 | -0.25(-3.25%) |
Jan 12, 2009 | 7.672 | 7.798 | 7.610 | 7.735 | 11,639,344 | +0.05(+0.70%) |
Jan 09, 2009 | 8.022 | 8.022 | 7.636 | 7.681 | 8,438,715 | -0.39(-4.78%) |
Jan 08, 2009 | 8.004 | 8.101 | 7.807 | 8.067 | 8,952,131 | +0.04(+0.56%) |
Jan 07, 2009 | 8.112 | 8.265 | 7.897 | 8.022 | 10,286,354 | -0.18(-2.19%) |
Jan 06, 2009 | 7.852 | 8.256 | 7.798 | 8.202 | 11,994,200 | +0.41(+5.30%) |
Jan 05, 2009 | 7.995 | 7.995 | 7.628 | 7.789 | 9,092,098 | -0.26(-3.23%) |
Jan 02, 2009 | 7.726 | 8.103 | 7.628 | 8.049 | 0 | +0.31(+4.06%) |
Jan 01, 2009 | 7.565 | 7.780 | 7.448 | 7.735 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.565 | 7.780 | 7.448 | 7.735 | 7,566,809 | +0.22(+2.86%) |
Dec 30, 2008 | 7.251 | 7.520 | 7.179 | 7.520 | 7,310,391 | +0.30(+4.10%) |
Dec 29, 2008 | 7.188 | 7.242 | 6.963 | 7.224 | 8,364,825 | -0.03(-0.37%) |
Dec 26, 2008 | 7.278 | 7.358 | 7.080 | 7.251 | 4,224,330 | -0.02(-0.25%) |
Dec 24, 2008 | 7.008 | 7.331 | 7.008 | 7.269 | 5,530,302 | +0.28(+3.98%) |
Dec 23, 2008 | 7.197 | 7.215 | 6.874 | 6.990 | 8,984,769 | -0.07(-1.02%) |
Dec 22, 2008 | 7.385 | 7.493 | 6.596 | 7.062 | 10,690,476 | -0.29(-3.91%) |
Dec 19, 2008 | 7.654 | 7.654 | 7.161 | 7.349 | 13,022,963 | +0.02(+0.24%) |
Dec 18, 2008 | 7.430 | 7.538 | 7.242 | 7.331 | 12,611,305 | -0.09(-1.21%) |
Dec 17, 2008 | 7.152 | 7.529 | 7.089 | 7.421 | 11,738,574 | +0.24(+3.37%) |
Dec 16, 2008 | 6.892 | 7.215 | 6.874 | 7.179 | 15,878,615 | +0.36(+5.26%) |
Dec 15, 2008 | 6.784 | 6.856 | 6.524 | 6.820 | 14,234,145 | +0.27(+4.11%) |
Dec 12, 2008 | 6.470 | 6.631 | 6.326 | 6.551 | 14,685,850 | +0.02(+0.27%) |
Dec 11, 2008 | 7.134 | 7.134 | 6.398 | 6.533 | 17,894,426 | -0.54(-7.61%) |
Dec 10, 2008 | 7.502 | 7.574 | 6.963 | 7.071 | 16,320,084 | -0.35(-4.72%) |
Dec 09, 2008 | 7.942 | 7.995 | 7.394 | 7.421 | 14,589,511 | -0.57(-7.18%) |
Dec 08, 2008 | 8.166 | 8.166 | 7.771 | 7.995 | 9,974,668 | +0.07(+0.91%) |
Dec 05, 2008 | 7.619 | 7.933 | 7.179 | 7.924 | 9,993,398 | +0.36(+4.74%) |
Dec 04, 2008 | 7.367 | 7.859 | 7.304 | 7.565 | 10,596,539 | +0.12(+1.57%) |
Dec 03, 2008 | 7.260 | 7.538 | 7.062 | 7.448 | 11,666,833 | -0.03(-0.36%) |
Dec 02, 2008 | 7.233 | 7.493 | 7.008 | 7.475 | 11,718,304 | +0.36(+5.04%) |